Newcrest Mining Ltd ADR (OP: NCMGY )

17.20 -0.19 (-1.09%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 41.50 41.60 41.10 41.40 21,914 +0.00(+0.00%)
Mar 30, 2011 41.40 41.40 41.40 41.40 66,810 +1.60(+4.02%)
Mar 29, 2011 39.17 39.80 39.17 39.80 49,484 +0.20(+0.51%)
Mar 28, 2011 39.63 40.00 39.60 39.60 24,748 -0.06(-0.15%)
Mar 25, 2011 39.48 40.15 39.48 39.66 28,305 +0.47(+1.20%)
Mar 24, 2011 38.46 39.39 38.46 39.19 51,087 +0.99(+2.59%)
Mar 23, 2011 37.22 38.25 37.22 38.20 43,008 +0.55(+1.46%)
Mar 22, 2011 37.29 37.77 37.29 37.65 92,845 -0.25(-0.66%)
Mar 21, 2011 37.01 37.90 37.01 37.90 45,698 +0.90(+2.43%)
Mar 18, 2011 36.20 37.00 36.20 37.00 29,888 +1.75(+4.96%)
Mar 17, 2011 35.10 35.40 35.10 35.25 41,865 -0.21(-0.59%)
Mar 16, 2011 35.90 36.28 35.12 35.46 98,966 +0.27(+0.77%)
Mar 15, 2011 35.51 36.00 34.60 35.19 42,240 -2.38(-6.33%)
Mar 14, 2011 37.29 37.75 37.29 37.57 29,763 -0.49(-1.29%)
Mar 11, 2011 37.30 38.50 37.30 38.06 50,807 +0.86(+2.31%)
Mar 10, 2011 37.59 38.43 37.05 37.20 76,369 -1.30(-3.37%)
Mar 09, 2011 38.96 38.96 38.41 38.50 58,226 -1.10(-2.78%)
Mar 08, 2011 39.50 39.76 39.18 39.60 23,352 -1.14(-2.80%)
Mar 07, 2011 40.88 40.95 40.41 40.74 35,436 -0.21(-0.51%)
Mar 04, 2011 40.26 40.95 40.26 40.95 35,746 +2.36(+6.12%)
Mar 03, 2011 38.99 38.99 38.36 38.59 49,846 -0.50(-1.28%)
Mar 02, 2011 39.18 39.18 38.75 39.09 22,614 +0.55(+1.43%)
Mar 01, 2011 38.58 38.70 38.36 38.54 71,025 -0.40(-1.03%)
Feb 28, 2011 38.78 38.94 38.40 38.94 64,845 -0.69(-1.74%)
Feb 25, 2011 39.10 39.63 39.10 39.63 47,620 +0.48(+1.23%)
Feb 24, 2011 39.69 39.69 39.12 39.15 28,753 -0.04(-0.10%)
Feb 23, 2011 39.00 39.44 39.00 39.19 37,371 -0.16(-0.41%)
Feb 22, 2011 39.60 39.65 39.21 39.35 78,534 -0.41(-1.03%)
Feb 18, 2011 39.27 39.90 39.27 39.76 60,923 +0.60(+1.53%)
Feb 17, 2011 38.45 39.19 38.45 39.16 67,141 +0.56(+1.45%)
Feb 16, 2011 37.95 38.74 37.95 38.60 82,283 +0.60(+1.58%)
Feb 15, 2011 37.80 38.07 37.60 38.00 50,316 +0.04(+0.10%)
Feb 14, 2011 37.38 38.04 37.38 37.96 34,782 +0.44(+1.17%)
Feb 11, 2011 37.25 37.70 37.05 37.52 35,056 -0.46(-1.20%)
Feb 10, 2011 38.00 38.06 37.65 37.98 32,799 +0.26(+0.69%)
Feb 09, 2011 37.98 38.03 37.55 37.72 83,937 -0.96(-2.48%)
Feb 08, 2011 38.35 38.70 38.35 38.68 37,459 +0.43(+1.12%)
Feb 07, 2011 38.17 38.35 37.85 38.25 53,276 -0.07(-0.18%)
Feb 04, 2011 38.27 38.60 38.03 38.32 45,885 +0.47(+1.24%)
Feb 03, 2011 37.55 37.94 37.10 37.85 48,562 +0.46(+1.23%)
Feb 02, 2011 37.62 37.62 37.14 37.39 49,207 -0.12(-0.32%)
Feb 01, 2011 37.17 37.60 36.78 37.51 40,340 +0.60(+1.63%)
Jan 31, 2011 36.70 37.05 36.70 36.91 76,398 -0.23(-0.62%)
Jan 28, 2011 36.61 37.15 36.50 37.14 167,558 -0.36(-0.96%)
Jan 27, 2011 38.10 38.10 37.40 37.50 234,068 -0.34(-0.90%)
Jan 26, 2011 37.32 37.85 37.13 37.84 72,855 +0.77(+2.08%)
Jan 25, 2011 37.09 37.25 37.01 37.07 65,199 +0.25(+0.67%)
Jan 24, 2011 36.54 37.07 36.54 36.82 102,211 +0.81(+2.25%)
Jan 21, 2011 36.15 36.45 36.00 36.01 76,225 -0.45(-1.23%)
Jan 20, 2011 36.74 36.75 36.16 36.46 653,834 -1.44(-3.80%)
Jan 19, 2011 38.15 38.55 37.80 37.90 24,393 -0.35(-0.92%)
Jan 18, 2011 38.10 38.25 37.65 38.25 34,252 +0.67(+1.78%)
Jan 14, 2011 37.50 37.60 37.41 37.58 36,301 -0.82(-2.14%)
Jan 13, 2011 38.80 39.09 38.40 38.40 26,018 -0.30(-0.78%)
Jan 12, 2011 38.25 38.87 38.25 38.70 23,088 +0.26(+0.68%)
Jan 11, 2011 37.85 38.44 37.85 38.44 36,080 -0.24(-0.62%)
Jan 10, 2011 38.28 38.68 38.15 38.68 27,855 +0.28(+0.73%)
Jan 07, 2011 38.30 38.64 38.15 38.40 43,094 -0.65(-1.66%)
Jan 06, 2011 39.35 39.53 38.80 39.05 67,494 -0.57(-1.44%)
Jan 05, 2011 39.85 39.94 39.40 39.62 42,422 -0.57(-1.42%)
Jan 04, 2011 40.60 40.90 40.00 40.19 75,309 -1.16(-2.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.